認購期權範圍2024年7月5日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT240705C00043000 | 2024-06-26 9:31AM EDT | 43.00 | 18.00 | 26.85 | 28.65 | 0.00 | - | 1 | 1 | 0.00% |
| RDDT240705C00045000 | 2024-06-07 9:31AM EDT | 45.00 | 16.91 | 24.95 | 26.80 | 0.00 | - | 6 | 0 | 0.00% |
| RDDT240705C00047000 | 2024-05-31 3:26PM EDT | 47.00 | 8.29 | 16.55 | 17.60 | 0.00 | - | 12 | 12 | 0.00% |
| RDDT240705C00049500 | 2024-06-21 3:13PM EDT | 49.50 | 8.03 | 21.20 | 22.20 | 0.00 | - | 3 | 3 | 0.00% |
| RDDT240705C00050000 | 2024-06-20 1:36PM EDT | 50.00 | 6.45 | 20.80 | 21.45 | 0.00 | - | 4 | 5 | 0.00% |
| RDDT240705C00050500 | 2024-07-02 10:58AM EDT | 50.50 | 18.99 | 20.35 | 22.20 | 0.00 | - | 1 | 1 | 308.01% |
| RDDT240705C00051500 | 2024-06-07 10:18AM EDT | 51.50 | 11.39 | 18.80 | 20.05 | 0.00 | - | 1 | 0 | 0.00% |
| RDDT240705C00052500 | 2024-06-05 12:03PM EDT | 52.50 | 6.35 | 18.30 | 19.85 | 0.00 | - | 1 | 0 | 243.36% |
| RDDT240705C00053500 | 2024-06-27 3:16PM EDT | 53.50 | 9.85 | 17.55 | 17.95 | 0.00 | - | 1 | 0 | 0.00% |
| RDDT240705C00054000 | 2024-07-01 3:01PM EDT | 54.00 | 10.87 | 16.75 | 18.20 | 0.00 | - | 2 | 0 | 206.64% |
| RDDT240705C00054500 | 2024-06-24 1:35PM EDT | 54.50 | 3.05 | 16.10 | 17.40 | 0.00 | - | 2 | 2 | 128.13% |
| RDDT240705C00055000 | 2024-07-02 10:20AM EDT | 55.00 | 14.32 | 14.60 | 17.00 | 0.00 | - | 1 | 18 | 160.94% |
| RDDT240705C00055500 | 2024-07-01 1:29PM EDT | 55.50 | 9.87 | 15.20 | 15.85 | 0.00 | - | 3 | 0 | 0.00% |
| RDDT240705C00056000 | 2024-07-01 12:43PM EDT | 56.00 | 9.25 | 14.70 | 16.00 | 0.00 | - | 2 | 9 | 151.56% |
| RDDT240705C00056500 | 2024-07-02 1:56PM EDT | 56.50 | 16.73 | 14.40 | 15.20 | +2.93 | +21.23% | 1 | 15 | 0.00% |
| RDDT240705C00057000 | 2024-07-02 10:34AM EDT | 57.00 | 13.25 | 13.95 | 14.35 | 0.00 | - | 14 | 35 | 0.00% |
| RDDT240705C00057500 | 2024-06-26 9:54AM EDT | 57.50 | 5.25 | 12.90 | 14.65 | 0.00 | - | 1 | 0 | 162.89% |
| RDDT240705C00058000 | 2024-07-02 12:53PM EDT | 58.00 | 12.26 | 12.80 | 14.80 | 0.00 | - | 1 | 0 | 219.73% |
| RDDT240705C00058500 | 2024-07-02 3:27PM EDT | 58.50 | 14.70 | 12.25 | 13.15 | 0.00 | - | 6 | 0 | 0.00% |
| RDDT240705C00059000 | 2024-07-02 3:27PM EDT | 59.00 | 14.00 | 11.70 | 12.40 | 0.00 | - | 6 | 0 | 0.00% |
| RDDT240705C00059500 | 2024-06-28 3:57PM EDT | 59.50 | 4.91 | 11.25 | 11.90 | 0.00 | - | 6 | 0 | 0.00% |
| RDDT240705C00060000 | 2024-07-02 3:59PM EDT | 60.00 | 12.66 | 10.80 | 11.45 | -0.59 | -4.45% | 10 | 171 | 0.00% |
| RDDT240705C00060500 | 2024-07-02 3:10PM EDT | 60.50 | 12.15 | 9.75 | 11.30 | 0.00 | - | 1 | 0 | 0.00% |
| RDDT240705C00061000 | 2024-07-02 3:27PM EDT | 61.00 | 11.09 | 9.70 | 10.55 | -0.91 | -7.58% | 1 | 60 | 0.00% |
| RDDT240705C00061500 | 2024-07-02 3:32PM EDT | 61.50 | 11.75 | 9.25 | 10.30 | 0.00 | - | 8 | 0 | 0.00% |
| RDDT240705C00062000 | 2024-07-03 11:57AM EDT | 62.00 | 8.92 | 8.35 | 10.75 | -2.40 | -21.20% | 20 | 163 | 166.41% |
| RDDT240705C00062500 | 2024-07-02 3:24PM EDT | 62.50 | 10.40 | 6.70 | 10.25 | 0.00 | - | 5 | 0 | 160.25% |
| RDDT240705C00063000 | 2024-07-03 10:57AM EDT | 63.00 | 8.62 | 7.15 | 9.90 | +1.50 | +21.07% | 3 | 0 | 163.57% |
| RDDT240705C00063500 | 2024-07-02 1:20PM EDT | 63.50 | 7.00 | 5.80 | 8.90 | 0.00 | - | 27 | 23 | 124.22% |
| RDDT240705C00064000 | 2024-07-03 10:08AM EDT | 64.00 | 9.20 | 6.85 | 7.45 | -0.30 | -3.16% | 5 | 0 | 0.00% |
| RDDT240705C00065000 | 2024-07-03 11:56AM EDT | 65.00 | 6.08 | 5.50 | 6.85 | -1.92 | -24.00% | 31 | 0 | 0.00% |
| RDDT240705C00066000 | 2024-07-03 10:31AM EDT | 66.00 | 6.55 | 4.95 | 5.45 | -0.95 | -12.67% | 6 | 0 | 0.00% |
| RDDT240705C00067000 | 2024-07-03 11:47AM EDT | 67.00 | 4.18 | 4.00 | 4.45 | -2.52 | -37.61% | 34 | 0 | 0.00% |
| RDDT240705C00068000 | 2024-07-03 10:22AM EDT | 68.00 | 3.45 | 3.15 | 3.55 | -2.11 | -37.95% | 22 | 0 | 0.00% |
| RDDT240705C00068500 | 2024-07-03 11:53AM EDT | 68.50 | 2.92 | 2.86 | 3.10 | -1.87 | -39.04% | 17 | 0 | 0.00% |
| RDDT240705C00069000 | 2024-07-03 12:00PM EDT | 69.00 | 2.57 | 2.53 | 2.74 | -2.03 | -44.13% | 44 | 0 | 0.00% |
| RDDT240705C00070000 | 2024-07-03 11:55AM EDT | 70.00 | 1.78 | 1.95 | 2.09 | -2.52 | -58.60% | 136 | 910 | 32.52% |
| RDDT240705C00071000 | 2024-07-03 12:02PM EDT | 71.00 | 1.60 | 1.45 | 1.65 | -2.05 | -58.24% | 120 | 0 | 44.82% |
| RDDT240705C00071500 | 2024-07-03 12:02PM EDT | 71.50 | 1.35 | 1.27 | 1.35 | -1.65 | -56.51% | 34 | 0 | 44.34% |
| RDDT240705C00072000 | 2024-07-03 11:51AM EDT | 72.00 | 1.17 | 1.09 | 1.20 | -1.78 | -60.34% | 423 | 0 | 48.39% |
| RDDT240705C00072500 | 2024-07-03 10:28AM EDT | 72.50 | 0.79 | 0.94 | 1.06 | -1.60 | -66.95% | 74 | 0 | 51.61% |
| RDDT240705C00073000 | 2024-07-03 11:54AM EDT | 73.00 | 0.77 | 0.82 | 0.92 | -1.57 | -67.09% | 120 | 0 | 51.81% |
| RDDT240705C00074000 | 2024-07-03 11:27AM EDT | 74.00 | 0.54 | 0.59 | 0.69 | -1.58 | -74.53% | 108 | 0 | 55.47% |
| RDDT240705C00075000 | 2024-07-03 11:53AM EDT | 75.00 | 0.50 | 0.43 | 0.53 | -1.26 | -71.59% | 510 | 575 | 59.18% |
| RDDT240705C00076000 | 2024-07-03 12:00PM EDT | 76.00 | 0.36 | 0.32 | 0.42 | -0.84 | -70.00% | 116 | 0 | 63.09% |
| RDDT240705C00077000 | 2024-07-03 11:06AM EDT | 77.00 | 0.22 | 0.24 | 0.33 | -1.04 | -82.54% | 363 | 0 | 66.60% |
| RDDT240705C00078000 | 2024-07-03 11:51AM EDT | 78.00 | 0.23 | 0.17 | 0.29 | -0.87 | -79.09% | 801 | 0 | 70.70% |
| RDDT240705C00080000 | 2024-07-03 12:02PM EDT | 80.00 | 0.15 | 0.13 | 0.15 | -0.64 | -82.05% | 1,696 | 0 | 76.56% |
| RDDT240705C00085000 | 2024-07-03 12:03PM EDT | 85.00 | 0.07 | 0.02 | 0.07 | -0.31 | -86.11% | 359 | 0 | 89.45% |
| RDDT240705C00090000 | 2024-07-03 11:41AM EDT | 90.00 | 0.01 | 0.01 | 0.02 | -0.12 | -92.31% | 505 | 979 | 99.22% |
認沽盤範圍2024年7月5日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT240705P00030000 | 2024-05-30 2:11PM EDT | 30.00 | 0.29 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 325.00% |
| RDDT240705P00035000 | 2024-05-31 11:24AM EDT | 35.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 11 | 13 | 284.38% |
| RDDT240705P00040000 | 2024-06-18 1:47PM EDT | 40.00 | 0.05 | 0.00 | 0.59 | 0.00 | - | 5 | 0 | 371.09% |
| RDDT240705P00043000 | 2024-06-26 1:32PM EDT | 43.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 215.63% |
| RDDT240705P00044000 | 2024-06-28 3:40PM EDT | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 206.25% |
| RDDT240705P00044500 | 2024-06-27 1:35PM EDT | 44.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 0 | 203.13% |
| RDDT240705P00045000 | 2024-06-27 1:09PM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 198.44% |
| RDDT240705P00045500 | 2024-06-27 1:35PM EDT | 45.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 63 | 193.75% |
| RDDT240705P00046000 | 2024-06-24 10:57AM EDT | 46.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 1 | 0 | 262.50% |
| RDDT240705P00047000 | 2024-06-21 10:06AM EDT | 47.00 | 0.13 | 0.00 | 0.78 | 0.00 | - | 1 | 0 | 298.44% |
| RDDT240705P00048000 | 2024-06-26 2:35PM EDT | 48.00 | 0.03 | 0.00 | 0.64 | 0.00 | - | 1 | 0 | 274.61% |
| RDDT240705P00049000 | 2024-07-01 9:38AM EDT | 49.00 | 0.01 | 0.00 | 0.79 | 0.00 | - | 42 | 0 | 274.81% |
| RDDT240705P00049500 | 2024-06-05 3:47PM EDT | 49.50 | 0.70 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 257.81% |
| RDDT240705P00050000 | 2024-07-01 2:03PM EDT | 50.00 | 0.01 | 0.00 | 0.68 | 0.00 | - | 116 | 257 | 254.30% |
| RDDT240705P00050500 | 2024-07-01 3:05PM EDT | 50.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 0 | 153.13% |
| RDDT240705P00051000 | 2024-06-28 12:29PM EDT | 51.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 3 | 0 | 150.00% |
| RDDT240705P00051500 | 2024-07-02 10:13AM EDT | 51.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 50 | 145.31% |
| RDDT240705P00052000 | 2024-06-27 12:08PM EDT | 52.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 0 | 142.19% |
| RDDT240705P00052500 | 2024-06-25 2:05PM EDT | 52.50 | 0.13 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 137.50% |
| RDDT240705P00053000 | 2024-07-02 3:38PM EDT | 53.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 100 | 0 | 175.78% |
| RDDT240705P00053500 | 2024-07-01 1:15PM EDT | 53.50 | 0.17 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 131.25% |
| RDDT240705P00054000 | 2024-07-02 1:53PM EDT | 54.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 30 | 52 | 126.56% |
| RDDT240705P00054500 | 2024-07-03 9:34AM EDT | 54.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 0 | 109.38% |
| RDDT240705P00055000 | 2024-07-02 3:59PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 0 | 106.25% |
| RDDT240705P00055500 | 2024-07-02 3:32PM EDT | 55.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 55 | 0 | 115.63% |
| RDDT240705P00056000 | 2024-07-03 9:35AM EDT | 56.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 41 | 112.50% |
| RDDT240705P00056500 | 2024-07-02 3:32PM EDT | 56.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 21 | 23 | 109.38% |
| RDDT240705P00057000 | 2024-07-03 10:25AM EDT | 57.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 2 | 0 | 104.69% |
| RDDT240705P00057500 | 2024-07-01 3:30PM EDT | 57.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 101.56% |
| RDDT240705P00058000 | 2024-07-02 2:11PM EDT | 58.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 90 | 98.44% |
| RDDT240705P00058500 | 2024-07-02 3:16PM EDT | 58.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 270 | 0 | 90.63% |
| RDDT240705P00059000 | 2024-07-02 1:16PM EDT | 59.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 61 | 0 | 87.50% |
| RDDT240705P00059500 | 2024-07-02 3:48PM EDT | 59.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 24 | 0 | 87.50% |
| RDDT240705P00060000 | 2024-07-03 11:32AM EDT | 60.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 11 | 0 | 84.38% |
| RDDT240705P00060500 | 2024-07-03 10:07AM EDT | 60.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 0 | 81.25% |
| RDDT240705P00061000 | 2024-07-02 3:53PM EDT | 61.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 2 | 0 | 82.81% |
| RDDT240705P00061500 | 2024-07-03 10:28AM EDT | 61.50 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 154 | 0 | 76.56% |
| RDDT240705P00062000 | 2024-07-03 10:07AM EDT | 62.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 10 | 0 | 73.44% |
| RDDT240705P00062500 | 2024-07-03 11:21AM EDT | 62.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 25 | 0 | 71.88% |
| RDDT240705P00063000 | 2024-07-03 11:54AM EDT | 63.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 457 | 2,244 | 66.41% |
| RDDT240705P00063500 | 2024-07-03 11:39AM EDT | 63.50 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 34 | 210 | 64.84% |
| RDDT240705P00064000 | 2024-07-03 11:50AM EDT | 64.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 100 | 0 | 64.45% |
| RDDT240705P00065000 | 2024-07-03 11:57AM EDT | 65.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 89 | 0 | 58.59% |
| RDDT240705P00066000 | 2024-07-03 12:02PM EDT | 66.00 | 0.06 | 0.06 | 0.09 | -0.09 | -52.94% | 57 | 0 | 57.42% |
| RDDT240705P00067000 | 2024-07-03 11:58AM EDT | 67.00 | 0.16 | 0.09 | 0.14 | -0.07 | -30.43% | 64 | 157 | 53.91% |
| RDDT240705P00068000 | 2024-07-03 11:58AM EDT | 68.00 | 0.28 | 0.24 | 0.29 | -0.10 | -26.32% | 263 | 0 | 57.23% |
| RDDT240705P00068500 | 2024-07-03 11:48AM EDT | 68.50 | 0.37 | 0.34 | 0.40 | -0.08 | -17.78% | 34 | 0 | 58.59% |
| RDDT240705P00069000 | 2024-07-03 12:00PM EDT | 69.00 | 0.51 | 0.47 | 0.54 | 0.00 | - | 133 | 0 | 60.25% |
| RDDT240705P00070000 | 2024-07-03 11:55AM EDT | 70.00 | 0.98 | 0.83 | 0.90 | +0.23 | +30.67% | 240 | 0 | 63.77% |
| RDDT240705P00072000 | 2024-07-03 11:34AM EDT | 72.00 | 2.17 | 1.66 | 2.05 | +0.67 | +44.67% | 252 | 0 | 68.95% |
| RDDT240705P00075000 | 2024-07-03 11:50AM EDT | 75.00 | 4.45 | 4.05 | 4.45 | +0.81 | +22.25% | 24 | 0 | 89.26% |
| RDDT240705P00078000 | 2024-07-02 3:37PM EDT | 78.00 | 6.01 | 6.65 | 7.55 | 0.00 | - | 2 | 3 | 115.72% |
| RDDT240705P00080000 | 2024-07-02 3:17PM EDT | 80.00 | 8.00 | 8.50 | 10.15 | 0.00 | - | 6 | 0 | 146.88% |
